3571 (株)ソトー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2482283481481410,100814
2022-06-238238248228229,500822
2022-06-228238308228223,300822
2022-06-218338338228225,000822
2022-06-208338348258253,800825
2022-06-178278458278337,200833
2022-06-168308468288415,200841
2022-06-158368408338333,700833
2022-06-148328418248366,400836
2022-06-138308418268357,700835
2022-06-1084984983083010,700830
2022-06-098558648488565,800856
2022-06-088458668398634,900863
2022-06-078508508358473,700847
2022-06-068488658488554,300855
2022-06-038658658548554,700855
2022-06-028808808658683,800868
2022-06-0188288287088113,100881
2022-05-318688808688805,100880
2022-05-3085087684887622,600876
2022-05-278528528418472,800847
2022-05-268458518428454,700845
2022-05-258338498338414,500841
2022-05-248318458308412,600841
2022-05-238398458328459,100845
2022-05-208318378308353,500835
2022-05-198308318268311,600831
2022-05-18835835835835100835
2022-05-178398398308353,200835
2022-05-168308358268352,900835
2022-05-138348358268304,900830
2022-05-128298418298383,900838
2022-05-118238598148299,700829
2022-05-108418418308304,600830
2022-05-098688698368547,700854
2022-05-068578688578684,200868
2022-05-028888888518548,000854
2022-04-288728798708799,800879
2022-04-2782588882287223,800872
2022-04-268258378258256,000825
2022-04-258438578218218,700821
2022-04-228498498438431,600843
2022-04-218338488338422,400842
2022-04-208388458368393,300839
2022-04-198368518368383,700838
2022-04-188518558328364,500836
2022-04-158578728578584,200858
2022-04-148528578498572,900857
2022-04-138328448328445,400844
2022-04-128498518308325,700832
2022-04-118298578298499,300849
2022-04-088398468298369,800836
2022-04-0786086082283110,200831
2022-04-068718718658662,600866
2022-04-058718748628715,700871
2022-04-048728758658694,600869
2022-04-018548688418658,200865
2022-03-3187187183985211,500852
2022-03-308538818538815,400881
2022-03-2987887883586215,000862
2022-03-288838838758755,000875
2022-03-2587189085989016,300890
2022-03-248648768598768,800876
2022-03-2386486985486211,000862
2022-03-228588658588656,800865
2022-03-188628628488593,900859
2022-03-178608658568658,300865
2022-03-168608648608646,200864
2022-03-158358608358606,500860
2022-03-148328348228338,000833
2022-03-118288378288337,900833
2022-03-1083585382884815,500848
2022-03-0985385382282214,800822
2022-03-0882986582985322,800853
2022-03-0784684683083911,800839
2022-03-0484085083284410,700844
2022-03-0382284182284111,500841
2022-03-0280883080681417,600814
2022-03-0183283680981215,000812
2022-02-2883383782282710,500827
2022-02-258228358228353,700835
2022-02-248198298108227,600822
2022-02-228378428168169,800816
2022-02-218328408268375,300837
2022-02-188408448378412,900841
2022-02-178588588318406,700840
2022-02-168538598538581,800858
2022-02-158518618518536,600853
2022-02-1485785783585113,100851
2022-02-108578628488627,400862
2022-02-0983986883784230,000842
2022-02-0883183982482814,400828
2022-02-0782883681582926,500829
2022-02-0482283682082913,300829
2022-02-0383383681581811,200818
2022-02-028248338248334,600833
2022-02-0182083079382427,200824
2022-01-318328358278354,000835
2022-01-2882383181582910,600829
2022-01-2783483782382315,700823
2022-01-2682583881582411,400824
2022-01-258088308088217,500821
2022-01-2479782979781814,400818
2022-01-2179483679480723,200807
2022-01-2080082779981119,300811
2022-01-1982083580080020,400800
2022-01-1882484982283814,500838
2022-01-1781884181582214,900822
2022-01-1481982780481811,100818
2022-01-1380383380381920,000819
2022-01-128018097988096,900809
2022-01-1179281179280115,600801
2022-01-077968007887965,100796
2022-01-067938057937959,400795
2022-01-0580180179379710,600797
2022-01-0481081079280111,100801

分割・併合履歴 : [1985-11-27]1株→1.1株